BMO Low Volatility Emerging Markets Equity ETF - ZLE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.75	21.76	21.76	21.82	21.73	18,811
September 23, 2025	21.98	22.01	22.01	22.01	21.94	1,600
September 22, 2025	21.94	22.07	22.07	22.07	21.93	713
September 19, 2025	21.85	21.85	21.85	21.85	21.85	0
September 18, 2025	21.83	21.83	21.83	21.83	21.83	0
September 17, 2025	21.75	21.75	21.75	21.75	21.75	0
September 16, 2025	21.83	21.83	21.83	21.83	21.83	200
September 15, 2025	21.68	21.68	21.68	21.68	21.68	100
September 12, 2025	21.79	21.81	21.81	21.86	21.79	3,413
September 11, 2025	21.75	21.75	21.75	21.75	21.75	100
September 10, 2025	21.68	21.64	21.64	21.68	21.59	1,500
September 09, 2025	21.29	21.34	21.34	21.37	21.29	2,800
September 08, 2025	21.17	21.22	21.22	21.22	21.1	5,300
September 05, 2025	21.22	21.22	21.18	21.22	21.22	200
September 04, 2025	21.11	21.1	21.1	21.11	21.03	2,111
September 03, 2025	20.97	20.97	20.97	20.97	20.97	122
September 02, 2025	20.74	20.88	20.87	20.88	20.74	432
August 29, 2025	20.82	20.82	20.86	20.82	20.82	110
August 28, 2025	21.06	21.06	21.06	21.06	21.06	47
August 27, 2025	21.05	20.97	20.97	21.05	20.97	2,100
August 26, 2025	21.12	21.12	21.12	21.12	21.12	0
August 25, 2025	21.17	21.17	21.17	21.17	21.16	1,220
August 22, 2025	21.26	21.26	21.26	21.26	21.26	100
August 21, 2025	21.01	21.01	21.1	21.01	21.01	200
August 20, 2025	21.09	21.09	21.09	21.09	21.09	0
August 19, 2025	21.09	21.09	21.09	21.09	21.09	100
August 18, 2025	21.07	21.07	21.07	21.07	21.07	0
August 15, 2025	20.93	20.93	20.93	20.93	20.93	0
August 14, 2025	21.01	21.01	21.01	21.01	21.01	0
August 13, 2025	21.04	21.04	21.04	21.05	21.04	3,501
August 12, 2025	20.97	20.97	20.97	21.04	20.93	10,475
August 11, 2025	20.78	20.87	20.87	20.87	20.78	325
August 08, 2025	20.84	20.91	20.88	20.91	20.8	1,500
August 07, 2025	20.84	20.81	20.81	20.86	20.81	2,500
August 06, 2025	20.54	20.53	20.53	20.54	20.53	300
August 05, 2025	20.95	20.61	20.61	20.96	20.61	1,900
August 01, 2025	20.55	20.6	20.6	20.63	20.4	16,500
July 31, 2025	20.83	20.83	20.83	20.83	20.83	0
July 30, 2025	20.83	20.78	20.78	20.83	20.78	300
July 29, 2025	20.86	20.86	20.86	20.86	20.86	0
July 28, 2025	20.88	20.7	20.7	20.88	20.7	1,755
July 23, 2025	20.69	20.67	20.67	20.69	20.67	300
July 22, 2025	20.8	20.67	20.67	20.8	20.66	8,800
July 21, 2025	20.82	20.82	20.82	20.82	20.82	0
July 18, 2025	20.91	20.91	20.91	20.91	20.91	0
July 17, 2025	20.75	20.75	20.75	20.75	20.75	0
July 16, 2025	20.68	20.68	20.68	20.68	20.68	0
July 15, 2025	20.71	20.71	20.71	20.71	20.71	0
July 14, 2025	20.66	20.66	20.66	20.66	20.66	600
July 11, 2025	20.58	20.58	20.58	20.58	20.58	0
July 10, 2025	20.64	20.66	20.66	20.66	20.64	300
July 09, 2025	20.6	20.66	20.66	20.66	20.6	600
July 08, 2025	20.64	20.64	20.64	20.64	20.64	0
July 07, 2025	20.71	20.51	20.51	20.71	20.51	735
July 04, 2025	20.54	20.54	20.54	20.54	20.54	0
July 03, 2025	20.57	20.57	20.57	20.57	20.57	0
July 02, 2025	20.48	20.48	20.48	20.48	20.48	0
June 30, 2025	20.49	20.48	20.48	20.59	20.43	9,600
June 27, 2025	20.53	20.53	20.53	20.53	20.53	201
June 26, 2025	20.51	20.51	20.51	20.53	20.51	2,600

BMO Low Volatility Emerging Markets Equity ETF (ZLE.TO) TSX